시장 데이터를 불러오는 중
전체 종목
PLUS Korea Defense Industry Index ETF 과거 주가
PLUS Korea Defense Industry Index ETF · KDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PLUS Korea Defense Industry Index ETF · KDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩59,855 | ₩59,949 | ₩52,506 | ₩53,525 | -10.58% | 18.1만 |
| 2026.09.28–2026.10.02 | ₩57,226 | ₩59,775 | ₩55,470 | ₩59,721 | +4.36% | 31.9만 |
| 2026.09.21–2026.09.25 | ₩57,615 | ₩59,158 | ₩53,646 | ₩55,688 | -3.34% | 26.1만 |
| 2026.09.14–2026.09.18 | ₩58,420 | ₩59,091 | ₩55,174 | ₩57,106 | -2.25% | 15.3만 |
| 2026.09.08–2026.09.11 | ₩56,556 | ₩58,018 | ₩56,194 | ₩57,830 | +2.25% | 14.5만 |
| 2026.08.31–2026.09.04 | ₩57,548 | ₩57,548 | ₩53,753 | ₩57,200 | -0.61% | 17.7만 |
| 2026.08.24–2026.08.28 | ₩56,529 | ₩59,345 | ₩55,134 | ₩58,675 | +3.80% | 15.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,076 |
| ₩62,511 |
| ₩55,134 |
| ₩55,188 |
| -9.64% |
| 25만 |
| 2026.08.10–2026.08.14 | ₩59,640 | ₩61,759 | ₩58,373 | ₩60,362 | +1.21% | 23.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,475 | ₩58,594 | ₩48,603 | ₩57,830 | +16.89% | 26.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,092 | ₩50,601 | ₩44,486 | ₩47,631 | -4.91% | 56.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,528 | ₩54,665 | ₩49,019 | ₩53,203 | +7.42% | 23.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,511 | ₩53,632 | ₩49,327 | ₩50,869 | -4.94% | 29.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,635 | ₩59,359 | ₩52,184 | ₩54,289 | -7.41% | 29.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,335 | ₩58,997 | ₩53,310 | ₩57,334 | +3.61% | 33.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,384 | ₩61,591 | ₩51,916 | ₩52,237 | -14.90% | 58.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,132 | ₩70,691 | ₩64,106 | ₩64,750 | -2.09% | 29.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩57,307 | ₩64,643 | ₩54,611 | ₩63,872 | +11.46% | 96.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,816 | ₩67,580 | ₩56,167 | ₩56,341 | -15.68% | 83.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩74,018 | ₩74,366 | ₩66,225 | ₩67,057 | -9.40% | 59.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,220 | ₩72,448 | ₩68,492 | ₩71,147 | -1.49% | 76.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩78,725 | ₩79,597 | ₩70,229 | ₩70,933 | -9.90% | 65.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩85,833 | ₩87,791 | ₩77,330 | ₩80,026 | -6.77% | 107.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩84,157 | ₩86,933 | ₩81,474 | ₩86,839 | +3.19% | 90.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,722 | ₩86,343 | ₩79,355 | ₩84,975 | +2.72% | 66만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,556 | ₩84,470 | ₩79,556 | ₩83,245 | +4.64% | 75.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩76,606 | ₩80,160 | ₩75,102 | ₩79,637 | +3.96% | 89.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩71,402 | ₩77,504 | ₩67,084 | ₩77,142 | +8.04% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩73,360 | ₩77,142 | ₩71,114 | ₩71,523 | -2.50% | 54.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩80,294 | ₩81,796 | ₩70,517 | ₩70,544 | -12.14% | 78.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩81,193 | ₩86,624 | ₩78,510 | ₩78,510 | -3.30% | 75.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩82,735 | ₩90,406 | ₩75,774 | ₩83,513 | +0.94% | 170.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩78,993 | ₩82,024 | ₩78,028 | ₩81,649 | +3.36% | 52.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩75,546 | ₩80,804 | ₩74,306 | ₩80,804 | +6.96% | 31.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩74,755 | ₩76,445 | ₩72,676 | ₩76,338 | +2.12% | 37.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩74,701 | ₩79,731 | ₩72,502 | ₩74,433 | -0.36% | 79.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,338 | ₩79,302 | ₩74,963 | ₩77,303 | +1.26% | 45.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩74,970 | ₩77,719 | ₩73,857 | ₩75,882 | +1.22% | 61.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩71,939 | ₩76,432 | ₩71,349 | ₩74,192 | +3.13% | 67.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩62,443 | ₩71,885 | ₩62,390 | ₩71,724 | +14.86% | 71.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,168 | ₩63,483 | ₩58,366 | ₩61,464 | -2.70% | 21만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,338 | ₩62,430 | ₩60,182 | ₩60,848 | +0.84% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,365 | ₩60,579 | ₩56,811 | ₩59,721 | -1.07% | 13.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,903 | ₩60,378 | ₩57,843 | ₩59,989 | +1.84% | 12.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,069 | ₩57,173 | ₩52,747 | ₩56,730 | +6.90% | 18.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,082 | ₩54,933 | ₩52,948 | ₩54,544 | +2.75% | 22.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,098 | ₩58,688 | ₩52,182 | ₩54,236 | -6.65% | 27.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,393 | ₩58,809 | ₩56,167 | ₩58,313 | -0.14% | 46만 |
|---|
| 2025.11.03–2025.11.07 | ₩66,480 | ₩66,742 | ₩55,657 | ₩56,489 | -15.03% | 24.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,635 | ₩65,816 | ₩64,013 | ₩64,938 | -1.06% | 41.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,719 | ₩65,515 | ₩61,639 | ₩64,603 | +4.67% | 21.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,961 | ₩62,249 | ₩59,278 | ₩59,439 | -4.07% | 17.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,583 | ₩63,597 | ₩61,102 | ₩61,143 | -3.84% | 7.4만 |
|---|